Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 189.66 | 191.66 | 188.74 | 191.00 | 204,119 | +1.29(+0.68%) |
Jun 29, 2021 | 192.80 | 193.32 | 189.53 | 189.71 | 289,006 | -3.54(-1.83%) |
Jun 28, 2021 | 192.75 | 193.67 | 190.68 | 193.25 | 247,840 | -0.02(-0.01%) |
Jun 25, 2021 | 191.12 | 194.29 | 190.04 | 193.27 | 529,134 | +1.98(+1.04%) |
Jun 24, 2021 | 195.33 | 195.33 | 190.93 | 191.29 | 343,774 | -3.28(-1.68%) |
Jun 23, 2021 | 195.99 | 195.99 | 192.10 | 194.57 | 269,736 | -0.52(-0.27%) |
Jun 22, 2021 | 194.18 | 196.01 | 193.50 | 195.09 | 377,676 | -3.03(-1.53%) |
Jun 21, 2021 | 193.88 | 198.32 | 193.88 | 198.12 | 202,508 | +4.73(+2.45%) |
Jun 18, 2021 | 196.72 | 197.46 | 193.18 | 193.39 | 317,354 | -4.55(-2.30%) |
Jun 17, 2021 | 201.19 | 201.19 | 196.83 | 197.94 | 189,694 | -3.11(-1.55%) |
Jun 16, 2021 | 199.96 | 202.05 | 198.68 | 201.05 | 360,329 | +1.04(+0.52%) |
Jun 15, 2021 | 201.50 | 201.72 | 198.64 | 200.01 | 190,368 | -0.84(-0.42%) |
Jun 14, 2021 | 204.01 | 204.03 | 199.13 | 200.86 | 171,581 | -2.77(-1.36%) |
Jun 11, 2021 | 201.55 | 203.98 | 201.26 | 203.62 | 179,576 | +1.78(+0.88%) |
Jun 10, 2021 | 202.19 | 203.11 | 200.13 | 201.85 | 254,638 | +0.78(+0.39%) |
Jun 09, 2021 | 202.43 | 203.81 | 196.54 | 201.07 | 613,240 | -9.67(-4.59%) |
Jun 08, 2021 | 211.04 | 212.31 | 210.36 | 210.75 | 326,741 | -0.52(-0.25%) |
Jun 07, 2021 | 214.68 | 215.75 | 210.75 | 211.27 | 198,315 | -3.60(-1.68%) |
Jun 04, 2021 | 212.53 | 216.96 | 211.97 | 214.87 | 289,591 | +3.30(+1.56%) |
Jun 03, 2021 | 211.17 | 212.49 | 209.29 | 211.57 | 252,298 | +0.76(+0.36%) |
Jun 02, 2021 | 214.19 | 215.98 | 210.51 | 210.82 | 322,260 | -2.81(-1.31%) |
Jun 01, 2021 | 216.97 | 217.55 | 212.75 | 213.62 | 173,364 | -3.09(-1.43%) |
May 28, 2021 | 214.17 | 217.14 | 214.17 | 216.72 | 223,837 | +3.52(+1.65%) |
May 27, 2021 | 217.07 | 217.93 | 212.34 | 213.19 | 425,548 | -3.91(-1.80%) |
May 26, 2021 | 215.13 | 217.96 | 214.10 | 217.11 | 183,181 | +2.23(+1.04%) |
May 25, 2021 | 216.33 | 218.07 | 214.09 | 214.88 | 261,934 | -1.85(-0.86%) |
May 24, 2021 | 217.03 | 218.94 | 215.25 | 216.73 | 134,758 | +1.38(+0.64%) |
May 21, 2021 | 215.68 | 219.64 | 214.45 | 215.35 | 199,251 | +0.04(+0.02%) |
May 20, 2021 | 215.48 | 216.49 | 213.93 | 215.31 | 217,365 | +0.16(+0.07%) |
May 19, 2021 | 219.04 | 219.96 | 212.94 | 215.15 | 266,305 | -4.60(-2.09%) |
May 18, 2021 | 221.49 | 222.69 | 219.23 | 219.76 | 156,406 | -2.29(-1.03%) |
May 17, 2021 | 220.20 | 224.01 | 219.90 | 222.04 | 239,991 | +2.38(+1.09%) |
May 14, 2021 | 221.78 | 224.90 | 218.45 | 219.66 | 241,944 | -2.03(-0.92%) |
May 13, 2021 | 213.86 | 222.89 | 213.86 | 221.69 | 310,075 | +8.31(+3.90%) |
May 12, 2021 | 214.12 | 214.79 | 210.00 | 213.38 | 247,050 | -1.10(-0.51%) |
May 11, 2021 | 219.01 | 219.34 | 213.76 | 214.48 | 188,272 | -5.68(-2.58%) |
May 10, 2021 | 220.00 | 221.84 | 218.65 | 220.16 | 129,742 | +1.06(+0.48%) |
May 07, 2021 | 217.13 | 220.56 | 214.95 | 219.10 | 150,878 | +0.96(+0.44%) |
May 06, 2021 | 219.27 | 219.83 | 216.92 | 218.14 | 97,423 | -0.04(-0.02%) |
May 05, 2021 | 218.25 | 218.50 | 216.45 | 218.18 | 98,224 | +0.71(+0.33%) |
May 04, 2021 | 217.76 | 217.95 | 215.33 | 217.47 | 107,138 | -0.85(-0.39%) |
May 03, 2021 | 219.65 | 220.99 | 218.03 | 218.32 | 137,436 | +0.28(+0.13%) |
Apr 30, 2021 | 219.57 | 220.75 | 216.20 | 218.04 | 214,506 | -0.40(-0.18%) |
Apr 29, 2021 | 220.30 | 222.03 | 217.43 | 218.44 | 104,364 | -1.40(-0.64%) |
Apr 28, 2021 | 217.87 | 220.25 | 216.48 | 219.84 | 129,675 | +2.51(+1.15%) |
Apr 27, 2021 | 218.61 | 220.98 | 216.77 | 217.34 | 117,950 | -1.30(-0.60%) |
Apr 26, 2021 | 219.52 | 220.71 | 216.38 | 218.64 | 144,349 | -0.88(-0.40%) |
Apr 23, 2021 | 217.34 | 220.67 | 216.18 | 219.52 | 109,611 | +2.28(+1.05%) |
Apr 22, 2021 | 217.64 | 218.85 | 215.87 | 217.24 | 100,832 | -1.22(-0.56%) |
Apr 21, 2021 | 219.72 | 220.72 | 217.94 | 218.45 | 120,888 | -0.30(-0.14%) |
Apr 20, 2021 | 220.46 | 220.46 | 217.77 | 218.75 | 119,781 | -1.00(-0.46%) |
Apr 19, 2021 | 219.68 | 220.15 | 217.44 | 219.75 | 142,260 | +0.94(+0.43%) |
Apr 16, 2021 | 217.09 | 219.79 | 216.96 | 218.81 | 142,984 | +2.87(+1.33%) |
Apr 15, 2021 | 213.80 | 216.44 | 212.99 | 215.94 | 213,118 | +2.82(+1.32%) |
Apr 14, 2021 | 213.51 | 214.62 | 212.87 | 213.12 | 153,638 | +0.15(+0.07%) |
Apr 13, 2021 | 214.82 | 214.82 | 212.46 | 212.97 | 137,102 | -1.28(-0.60%) |
Apr 12, 2021 | 216.08 | 216.08 | 213.30 | 214.26 | 187,025 | -0.92(-0.43%) |
Apr 09, 2021 | 213.24 | 215.57 | 211.52 | 215.18 | 98,487 | +2.45(+1.15%) |
Apr 08, 2021 | 211.88 | 213.03 | 210.16 | 212.73 | 128,677 | +1.60(+0.76%) |
Apr 07, 2021 | 213.00 | 214.54 | 209.73 | 211.13 | 180,448 | -3.45(-1.61%) |
Apr 06, 2021 | 213.91 | 216.13 | 212.80 | 214.58 | 171,428 | -0.76(-0.35%) |
Apr 05, 2021 | 213.60 | 216.26 | 212.71 | 215.34 | 153,439 | +3.01(+1.42%) |